Destiny Pharma (DEST) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Destiny Pharma

Date Open High Low Close* Volume
11/01/2023 54.00p 59.00p 53.05p 57.00p 459272
10/01/2023 54.00p 55.50p 53.00p 54.00p 94995
09/01/2023 49.00p 55.75p 48.75p 54.00p 319865
06/01/2023 47.50p 49.50p 45.00p 49.00p 416133
05/01/2023 53.00p 53.00p 45.00p 48.00p 518833
04/01/2023 55.00p 58.00p 52.40p 52.40p 392170
03/01/2023 54.00p 58.90p 54.00p 55.00p 311306
30/12/2022 52.50p 55.50p 50.00p 53.50p 189419
29/12/2022 51.50p 55.00p 50.00p 55.00p 214021
28/12/2022 44.50p 54.00p 43.00p 51.50p 1037209
23/12/2022 39.50p 46.00p 39.50p 44.50p 258074
22/12/2022 34.50p 42.00p 34.00p 39.50p 879809
21/12/2022 33.50p 35.00p 32.00p 33.50p 1451
20/12/2022 33.50p 33.75p 32.00p 33.50p 5822
19/12/2022 34.50p 35.00p 32.00p 33.50p 24202
16/12/2022 33.50p 34.50p 32.20p 34.50p 54168
15/12/2022 34.50p 34.50p 32.50p 33.50p 23272
14/12/2022 34.50p 34.50p 34.50p 34.50p 0
13/12/2022 34.50p 34.50p 33.36p 34.50p 1790
12/12/2022 34.00p 34.50p 33.10p 34.50p 18526
09/12/2022 33.50p 34.00p 33.50p 34.00p 1474
08/12/2022 34.00p 34.00p 32.12p 33.50p 108249
07/12/2022 33.50p 34.90p 33.00p 34.00p 120247
06/12/2022 33.00p 34.00p 32.00p 33.00p 165081
05/12/2022 29.50p 33.30p 29.50p 33.00p 193508
02/12/2022 30.75p 30.90p 29.20p 29.50p 189286
01/12/2022 31.25p 31.80p 29.25p 30.75p 170127
30/11/2022 31.25p 31.85p 30.65p 31.25p 84514
29/11/2022 32.00p 32.00p 30.26p 31.25p 95847
28/11/2022 33.00p 33.25p 31.00p 32.00p 85303
25/11/2022 32.50p 34.00p 32.25p 33.00p 64485
24/11/2022 32.50p 32.50p 30.30p 32.50p 107342
23/11/2022 32.50p 32.50p 32.00p 32.50p 25907
22/11/2022 34.00p 34.00p 31.30p 32.50p 126074
21/11/2022 35.00p 35.00p 33.00p 34.00p 41414
18/11/2022 35.00p 35.19p 34.00p 35.00p 48199
17/11/2022 35.00p 35.00p 35.00p 35.00p 0
16/11/2022 35.50p 35.60p 34.01p 35.00p 28268
15/11/2022 35.00p 37.00p 34.51p 35.50p 78010
14/11/2022 35.50p 35.50p 34.15p 35.00p 16000
11/11/2022 35.50p 37.00p 34.00p 35.50p 56049
10/11/2022 35.50p 37.10p 34.00p 37.10p 2816
09/11/2022 35.50p 37.00p 35.47p 35.50p 1672
08/11/2022 36.50p 36.50p 33.00p 35.50p 171806
07/11/2022 39.00p 40.00p 34.60p 36.50p 218514
04/11/2022 42.50p 43.00p 37.95p 39.00p 101910
03/11/2022 40.00p 44.00p 40.00p 42.50p 209001
02/11/2022 41.50p 43.00p 40.00p 40.00p 64433
01/11/2022 39.00p 42.90p 39.00p 41.50p 243484
31/10/2022 35.00p 41.00p 35.00p 39.00p 214298
28/10/2022 34.50p 36.00p 34.00p 35.00p 95507
27/10/2022 34.50p 34.50p 34.20p 34.50p 1289
26/10/2022 34.50p 34.50p 34.33p 34.50p 0
25/10/2022 34.50p 35.40p 34.50p 34.50p 55652
24/10/2022 35.00p 35.20p 34.50p 34.50p 16477
21/10/2022 35.00p 35.00p 34.67p 35.00p 0
20/10/2022 35.00p 35.75p 34.20p 35.00p 37999
19/10/2022 35.50p 35.75p 34.06p 35.00p 29652
18/10/2022 36.50p 38.00p 35.10p 35.50p 98969
17/10/2022 35.00p 37.00p 35.00p 36.50p 29134
14/10/2022 35.00p 35.00p 35.00p 35.00p 659
13/10/2022 34.00p 36.90p 33.00p 35.00p 97624
12/10/2022 33.00p 35.00p 32.00p 34.00p 67937
11/10/2022 33.00p 33.99p 32.00p 33.00p 152762
10/10/2022 34.00p 34.00p 32.00p 32.00p 184838
07/10/2022 34.50p 34.50p 33.00p 33.00p 35745
06/10/2022 35.00p 35.00p 34.00p 34.50p 21878
05/10/2022 35.00p 35.00p 34.10p 35.00p 463
04/10/2022 35.00p 36.00p 34.00p 35.00p 11452
03/10/2022 35.00p 35.00p 35.00p 35.00p 0
30/09/2022 35.00p 35.40p 34.00p 35.00p 201
29/09/2022 36.00p 36.40p 34.00p 35.00p 23421
28/09/2022 36.00p 36.00p 36.00p 36.00p 0
27/09/2022 36.00p 36.50p 35.00p 36.00p 10547
26/09/2022 36.00p 36.60p 35.02p 36.00p 9527
23/09/2022 35.50p 36.00p 35.50p 36.00p 10000
22/09/2022 37.50p 37.50p 34.00p 35.50p 71378
21/09/2022 37.50p 37.50p 36.33p 37.50p 1736
20/09/2022 38.00p 38.00p 37.00p 37.50p 37583
19/09/2022 37.00p 38.00p 37.00p 38.00p 38000
16/09/2022 37.00p 38.00p 37.00p 38.00p 38000
15/09/2022 38.00p 38.00p 37.00p 37.00p 57923
14/09/2022 38.50p 38.50p 37.00p 38.00p 31000
13/09/2022 36.50p 39.00p 35.63p 38.50p 96363
12/09/2022 36.50p 37.40p 35.50p 36.50p 31356
09/09/2022 36.50p 37.90p 35.55p 36.50p 37027
08/09/2022 38.00p 38.30p 35.12p 36.50p 51473
07/09/2022 38.50p 40.00p 37.00p 38.00p 49366
06/09/2022 37.50p 38.40p 36.50p 37.50p 27811
05/09/2022 38.00p 39.00p 37.25p 37.50p 72341
02/09/2022 38.00p 40.00p 37.00p 38.00p 47152
01/09/2022 39.50p 41.00p 36.50p 38.00p 86731
31/08/2022 39.00p 41.25p 38.26p 39.50p 294087
30/08/2022 38.50p 40.00p 38.50p 39.00p 48438
29/08/2022 38.50p 38.50p 38.00p 38.50p 5693
26/08/2022 38.50p 38.50p 38.00p 38.50p 5693
25/08/2022 38.50p 40.00p 37.05p 38.50p 10044
24/08/2022 38.50p 40.00p 38.50p 38.50p 1000
23/08/2022 38.50p 40.00p 37.13p 38.50p 11823
22/08/2022 40.00p 40.00p 38.00p 38.50p 43011
19/08/2022 40.00p 40.24p 39.57p 40.00p 25508
18/08/2022 40.00p 41.00p 39.00p 40.00p 190589
17/08/2022 40.00p 41.00p 39.25p 40.00p 4233
16/08/2022 40.00p 40.00p 40.00p 40.00p 0
15/08/2022 40.00p 40.18p 39.50p 40.00p 25590
12/08/2022 40.00p 40.20p 40.00p 40.00p 120794
11/08/2022 40.00p 40.50p 39.00p 40.00p 34814
10/08/2022 41.00p 42.00p 39.35p 40.00p 98969
09/08/2022 41.00p 41.00p 40.16p 41.00p 1161
08/08/2022 40.00p 41.90p 39.25p 41.00p 33129
05/08/2022 40.50p 40.50p 39.15p 40.00p 11332
04/08/2022 40.50p 40.50p 39.01p 40.50p 98551
03/08/2022 40.50p 40.50p 39.25p 40.50p 21403
02/08/2022 43.50p 43.50p 39.00p 40.50p 185924
01/08/2022 47.00p 49.80p 41.50p 43.50p 221308
29/07/2022 37.50p 49.50p 37.50p 47.50p 699370
28/07/2022 37.00p 37.75p 36.40p 37.50p 117096
27/07/2022 37.00p 37.00p 37.00p 37.00p 0
26/07/2022 37.50p 37.75p 35.00p 37.00p 36487
25/07/2022 37.50p 37.50p 37.15p 37.50p 15754
22/07/2022 37.50p 37.50p 37.15p 37.50p 72929
21/07/2022 37.50p 38.00p 37.00p 37.00p 3541
20/07/2022 37.50p 38.00p 37.00p 37.50p 48587
19/07/2022 37.50p 39.50p 37.00p 38.00p 223288
18/07/2022 36.00p 37.25p 35.05p 36.50p 85398
15/07/2022 38.50p 38.50p 37.00p 37.50p 56977
14/07/2022 38.50p 38.50p 38.05p 38.50p 36063
13/07/2022 38.50p 38.75p 38.50p 38.50p 32184
12/07/2022 38.25p 38.70p 37.00p 38.50p 81945
11/07/2022 38.25p 38.25p 37.50p 38.25p 8
08/07/2022 38.25p 38.25p 37.50p 38.25p 1681
07/07/2022 38.50p 40.00p 37.00p 38.25p 198836
06/07/2022 39.50p 39.50p 37.00p 38.50p 89405
05/07/2022 38.50p 39.50p 38.00p 39.50p 12619
04/07/2022 41.00p 41.00p 37.50p 38.50p 20370
01/07/2022 41.00p 42.00p 39.00p 41.00p 7743
30/06/2022 41.00p 41.00p 41.00p 41.00p 0
29/06/2022 41.00p 41.00p 40.59p 41.00p 11
28/06/2022 41.00p 41.00p 40.10p 41.00p 35000
27/06/2022 42.00p 42.00p 40.00p 41.00p 24639
24/06/2022 41.75p 42.00p 41.00p 42.00p 1220
23/06/2022 41.75p 41.75p 41.75p 41.75p 0
22/06/2022 45.00p 45.00p 41.00p 41.75p 35784
21/06/2022 45.00p 45.40p 44.00p 44.00p 9064
20/06/2022 45.50p 45.50p 45.00p 45.00p 7500
17/06/2022 45.50p 45.50p 45.00p 45.50p 677
16/06/2022 45.50p 45.50p 45.00p 45.50p 3312
15/06/2022 46.00p 46.00p 45.00p 45.50p 10049
14/06/2022 46.00p 46.20p 45.00p 46.00p 38146
13/06/2022 46.00p 46.00p 46.00p 46.00p 0
10/06/2022 46.00p 46.26p 46.00p 46.00p 11377
09/06/2022 46.00p 46.00p 45.00p 45.00p 943
08/06/2022 46.50p 46.50p 45.10p 46.00p 9649
07/06/2022 46.50p 46.90p 46.00p 46.00p 20864
06/06/2022 45.00p 47.70p 44.00p 46.00p 53827
03/06/2022 45.00p 45.50p 45.00p 45.00p 6671
02/06/2022 45.00p 45.50p 45.00p 45.00p 6671
01/06/2022 45.00p 45.50p 45.00p 45.00p 6671
31/05/2022 45.00p 46.00p 45.00p 45.00p 26717
30/05/2022 45.00p 45.00p 45.00p 45.00p 0
27/05/2022 44.50p 45.50p 44.30p 45.00p 13050
26/05/2022 44.50p 45.90p 43.25p 44.50p 58352
25/05/2022 45.50p 45.50p 43.00p 44.50p 27000
24/05/2022 45.50p 45.50p 44.00p 45.50p 3660
23/05/2022 45.50p 45.79p 44.10p 45.50p 5506
20/05/2022 45.50p 45.50p 45.50p 45.50p 0
19/05/2022 45.50p 46.20p 45.50p 45.50p 70
18/05/2022 46.50p 46.50p 44.00p 45.50p 10246
17/05/2022 47.00p 47.00p 45.00p 46.50p 26417
16/05/2022 47.00p 48.00p 46.21p 47.00p 64348
13/05/2022 47.00p 47.00p 46.21p 47.00p 2710
12/05/2022 47.00p 48.70p 46.00p 47.00p 73712
11/05/2022 44.00p 47.25p 43.25p 47.00p 72288
10/05/2022 41.00p 46.99p 41.00p 44.00p 273058
09/05/2022 45.00p 45.00p 40.00p 41.00p 39531
06/05/2022 46.50p 46.50p 45.00p 45.00p 13174
05/05/2022 46.50p 46.88p 46.00p 46.50p 10039
04/05/2022 47.00p 47.00p 46.00p 46.50p 11500
03/05/2022 48.50p 48.50p 46.00p 47.00p 81991
02/05/2022 48.50p 48.50p 47.00p 48.50p 14000
29/04/2022 48.50p 48.50p 47.00p 48.50p 14000
28/04/2022 48.50p 48.50p 47.00p 48.50p 18789
27/04/2022 48.50p 48.90p 47.00p 48.50p 22703
26/04/2022 49.00p 50.00p 47.00p 48.50p 115
25/04/2022 49.50p 50.00p 47.00p 49.00p 10666
22/04/2022 49.50p 49.50p 49.25p 49.50p 8052
21/04/2022 49.50p 49.97p 48.00p 49.50p 13816
20/04/2022 50.00p 51.20p 48.10p 49.50p 75606
19/04/2022 50.00p 50.00p 48.66p 50.00p 33943
18/04/2022 50.00p 50.00p 48.60p 50.00p 13620
15/04/2022 50.00p 50.00p 48.60p 50.00p 13620
14/04/2022 50.00p 50.00p 48.60p 50.00p 13620
13/04/2022 50.00p 50.00p 48.88p 49.00p 11623
12/04/2022 50.00p 52.00p 48.75p 50.00p 50582
11/04/2022 50.00p 51.15p 48.25p 50.00p 10662
08/04/2022 50.00p 51.25p 48.00p 50.00p 82125
07/04/2022 47.00p 52.00p 46.68p 50.00p 114979
06/04/2022 47.00p 47.00p 45.05p 47.00p 22697
05/04/2022 46.00p 49.41p 45.00p 47.00p 132030
04/04/2022 48.00p 49.00p 46.00p 46.00p 41579

*Close Price adjusted for both dividends and splits